Atalaya Mining (ATYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atalaya Mining

Date Open High Low Close* Volume
12/05/2017 134.00p 135.15p 132.00p 134.00p 31061
11/05/2017 131.50p 136.98p 131.50p 134.00p 47221
10/05/2017 131.00p 133.11p 125.00p 131.50p 105563
09/05/2017 133.50p 133.50p 130.00p 131.00p 30465
08/05/2017 134.50p 134.50p 130.00p 133.50p 18456
05/05/2017 135.00p 135.00p 132.00p 134.50p 35565
04/05/2017 141.50p 141.65p 134.00p 135.00p 72346
03/05/2017 141.50p 143.08p 138.00p 141.50p 71654
02/05/2017 141.50p 143.00p 140.00p 141.50p 47006
28/04/2017 141.50p 142.25p 140.00p 141.50p 30065
27/04/2017 144.00p 144.88p 140.00p 141.50p 42479
26/04/2017 145.50p 147.04p 142.00p 144.00p 34648
25/04/2017 147.50p 150.00p 144.00p 145.50p 92101
24/04/2017 143.00p 150.00p 141.56p 147.50p 90152
21/04/2017 143.00p 146.00p 140.00p 143.00p 74056
20/04/2017 143.00p 146.04p 140.00p 143.00p 108011
19/04/2017 142.00p 142.00p 139.00p 142.00p 21606
18/04/2017 142.00p 142.00p 138.00p 142.00p 100324
13/04/2017 142.00p 142.00p 140.00p 142.00p 35970
12/04/2017 143.00p 144.00p 140.00p 142.00p 89987
11/04/2017 143.00p 143.20p 140.00p 143.00p 52594
10/04/2017 143.00p 143.50p 142.00p 143.00p 16420
07/04/2017 143.50p 143.50p 141.00p 143.00p 50115
06/04/2017 136.50p 147.67p 136.00p 143.50p 243966
05/04/2017 133.00p 134.98p 132.00p 134.00p 39266
04/04/2017 133.00p 136.70p 132.22p 133.00p 49630
03/04/2017 129.50p 134.92p 127.00p 133.00p 204407
31/03/2017 131.00p 132.00p 127.00p 129.50p 119911
30/03/2017 130.50p 132.50p 129.00p 131.00p 39291
29/03/2017 126.00p 132.00p 125.30p 130.50p 95390
28/03/2017 125.50p 127.00p 124.00p 126.00p 91815
27/03/2017 135.50p 135.50p 125.00p 125.50p 86639
24/03/2017 136.50p 136.50p 133.00p 135.50p 18463
23/03/2017 137.50p 138.00p 135.00p 136.50p 12764
22/03/2017 138.50p 139.75p 135.00p 137.50p 51664
21/03/2017 138.50p 140.00p 137.00p 138.50p 73554
20/03/2017 142.50p 143.40p 135.00p 138.50p 32481
17/03/2017 141.50p 144.75p 140.00p 142.50p 14982
16/03/2017 142.50p 143.00p 139.00p 141.50p 86577
15/03/2017 143.50p 143.75p 139.95p 142.50p 16850
14/03/2017 143.50p 144.00p 142.00p 143.50p 10256
13/03/2017 141.00p 145.00p 140.00p 143.50p 87982
10/03/2017 141.00p 143.70p 138.00p 141.00p 63475
09/03/2017 144.50p 144.50p 140.00p 141.00p 34599
08/03/2017 144.50p 145.00p 143.00p 144.50p 34842
07/03/2017 146.00p 146.00p 143.00p 144.50p 91117
06/03/2017 143.00p 159.00p 141.00p 146.00p 343594
03/03/2017 146.00p 146.00p 140.11p 143.00p 68949
02/03/2017 146.50p 146.50p 144.00p 146.50p 17619
01/03/2017 146.25p 146.50p 142.00p 146.50p 54347
28/02/2017 143.50p 146.75p 143.25p 146.25p 85159
27/02/2017 150.00p 150.00p 142.00p 143.50p 98550
24/02/2017 151.50p 153.00p 148.00p 150.00p 77756
23/02/2017 149.50p 152.97p 147.00p 151.50p 113650
22/02/2017 149.00p 151.00p 146.90p 149.50p 41127
21/02/2017 148.50p 153.00p 146.55p 148.00p 15469
20/02/2017 146.50p 150.00p 143.00p 148.00p 66393
17/02/2017 144.00p 146.50p 143.00p 146.50p 35527
16/02/2017 148.50p 148.50p 143.85p 144.00p 37474
15/02/2017 150.50p 150.50p 145.00p 148.50p 86623
14/02/2017 154.50p 155.10p 150.00p 150.50p 47494
13/02/2017 151.00p 157.55p 148.00p 154.50p 93967
10/02/2017 142.50p 152.00p 139.99p 149.50p 167080
09/02/2017 147.50p 147.50p 140.06p 142.50p 49844
08/02/2017 147.50p 148.45p 145.00p 147.50p 10495
07/02/2017 148.50p 148.90p 145.00p 148.50p 33314
06/02/2017 146.00p 150.60p 143.24p 148.50p 33081
03/02/2017 153.50p 153.50p 142.00p 146.00p 70603
02/02/2017 153.50p 154.00p 150.00p 153.50p 54667
01/02/2017 153.50p 154.00p 150.06p 153.50p 61601
31/01/2017 154.00p 155.00p 149.00p 153.50p 60447
30/01/2017 153.50p 155.18p 147.00p 154.00p 29831
27/01/2017 155.00p 155.75p 150.00p 153.50p 62819
26/01/2017 164.50p 168.95p 152.84p 154.00p 166723
25/01/2017 157.50p 166.95p 156.00p 164.50p 164084
24/01/2017 157.50p 159.00p 153.70p 157.00p 85269
23/01/2017 157.50p 160.00p 155.00p 157.50p 111264
20/01/2017 150.50p 160.00p 150.50p 157.50p 84087
19/01/2017 151.00p 155.00p 150.00p 150.50p 65100
18/01/2017 151.00p 152.95p 150.43p 151.00p 20966
17/01/2017 162.00p 163.40p 148.00p 151.00p 218592
16/01/2017 155.50p 163.10p 155.00p 161.00p 93323
13/01/2017 155.00p 158.50p 154.00p 154.00p 45319
12/01/2017 151.50p 160.00p 151.50p 155.00p 56949
11/01/2017 151.50p 157.00p 150.78p 151.50p 48032
10/01/2017 151.50p 155.00p 148.00p 151.50p 55846
09/01/2017 142.00p 154.40p 141.25p 151.50p 113017
06/01/2017 137.50p 145.00p 137.45p 142.00p 89421
05/01/2017 126.50p 139.50p 126.50p 137.50p 146060
04/01/2017 123.00p 128.00p 123.00p 125.00p 21927
03/01/2017 122.00p 128.00p 121.55p 123.00p 120155
30/12/2016 123.00p 123.95p 120.00p 122.00p 26534
29/12/2016 122.00p 125.00p 121.00p 123.00p 30240
28/12/2016 124.00p 124.00p 120.00p 122.00p 50653
23/12/2016 124.00p 124.99p 121.00p 124.00p 17272
22/12/2016 126.50p 127.25p 122.00p 124.00p 43432
21/12/2016 122.50p 127.20p 122.00p 126.50p 41040
20/12/2016 126.00p 126.60p 120.30p 122.50p 104281
19/12/2016 128.50p 129.95p 124.00p 126.00p 73575
16/12/2016 126.50p 131.48p 125.26p 127.50p 61053
15/12/2016 131.50p 133.00p 125.00p 126.50p 99508
14/12/2016 131.50p 132.95p 128.00p 131.50p 43017
13/12/2016 134.00p 135.00p 130.00p 131.50p 61519
12/12/2016 143.50p 145.00p 134.03p 134.50p 105419
09/12/2016 142.50p 145.00p 140.00p 142.50p 34366
08/12/2016 135.50p 144.00p 132.05p 142.00p 218731
07/12/2016 138.50p 140.88p 132.00p 133.50p 84133
06/12/2016 133.50p 145.00p 133.50p 138.50p 130334
05/12/2016 131.50p 134.90p 128.00p 132.50p 121932
02/12/2016 132.00p 132.04p 125.00p 131.50p 175527
01/12/2016 137.00p 140.00p 131.00p 132.50p 99892
30/11/2016 143.00p 143.00p 133.20p 137.00p 150828
29/11/2016 155.50p 168.60p 143.05p 145.00p 163278
28/11/2016 155.00p 165.00p 155.00p 157.00p 191663
25/11/2016 160.00p 164.20p 150.66p 153.50p 315698
24/11/2016 149.50p 160.00p 143.50p 154.00p 505426
23/11/2016 138.00p 144.50p 136.58p 139.00p 133101
22/11/2016 135.50p 146.88p 135.50p 138.00p 355272
21/11/2016 122.00p 135.40p 122.00p 134.50p 328677
18/11/2016 116.13p 124.00p 115.25p 122.00p 206662
17/11/2016 116.50p 116.90p 114.50p 116.13p 71415
16/11/2016 116.50p 117.80p 115.64p 116.50p 120421
15/11/2016 123.00p 123.80p 97.80p 116.75p 213157
14/11/2016 122.50p 131.80p 122.50p 123.00p 299399
11/11/2016 112.00p 135.00p 104.00p 122.50p 959247
10/11/2016 93.00p 113.63p 92.80p 108.00p 448932
09/11/2016 87.50p 94.25p 85.00p 90.50p 174195
08/11/2016 88.00p 94.00p 86.26p 88.00p 118715
07/11/2016 83.00p 90.00p 82.41p 88.00p 114492
04/11/2016 79.00p 85.00p 79.00p 83.50p 129379
03/11/2016 79.00p 79.25p 77.00p 79.00p 31255
02/11/2016 79.50p 79.50p 77.00p 79.00p 67345
01/11/2016 79.50p 79.50p 78.00p 79.50p 27507
31/10/2016 80.00p 80.10p 77.00p 79.50p 16285
28/10/2016 80.00p 82.00p 77.00p 80.00p 13009
27/10/2016 80.00p 80.00p 77.00p 80.00p 40149
26/10/2016 80.50p 80.50p 76.00p 80.00p 56897
25/10/2016 82.00p 82.75p 77.00p 80.50p 120985
24/10/2016 80.00p 82.75p 80.00p 82.00p 73956
21/10/2016 80.00p 80.65p 79.00p 80.00p 26317
20/10/2016 78.50p 80.76p 78.25p 80.00p 43164
19/10/2016 83.00p 83.00p 76.00p 78.50p 151439
18/10/2016 84.00p 84.00p 80.75p 83.00p 43890
17/10/2016 85.00p 85.00p 80.75p 84.00p 22325
14/10/2016 88.00p 88.00p 84.25p 85.00p 44701
13/10/2016 88.00p 88.36p 86.00p 88.00p 53669
12/10/2016 89.50p 89.50p 86.50p 88.00p 43693
11/10/2016 88.50p 92.00p 85.00p 89.50p 62209
10/10/2016 85.50p 85.50p 82.95p 84.00p 38933
07/10/2016 88.00p 88.00p 84.30p 85.50p 38579
06/10/2016 90.00p 91.90p 87.06p 88.50p 22002
05/10/2016 91.50p 91.98p 87.95p 90.00p 32003
04/10/2016 91.00p 92.55p 90.00p 91.50p 86835
03/10/2016 86.50p 92.00p 86.00p 91.00p 32326
30/09/2016 86.00p 86.50p 85.00p 86.50p 53167
29/09/2016 86.50p 86.50p 84.00p 86.00p 21878
28/09/2016 87.50p 87.50p 85.00p 86.50p 34180
27/09/2016 87.50p 87.50p 86.00p 87.50p 14402
26/09/2016 87.50p 87.94p 87.00p 87.50p 14492
23/09/2016 87.50p 88.00p 87.00p 87.50p 36655
22/09/2016 85.00p 87.94p 82.00p 87.50p 34354
21/09/2016 87.00p 87.00p 82.30p 85.00p 63030
20/09/2016 87.50p 87.50p 86.00p 87.00p 49634
19/09/2016 90.00p 90.72p 87.00p 88.50p 45982
16/09/2016 92.50p 94.50p 87.96p 90.00p 47819
15/09/2016 87.50p 93.00p 85.00p 92.50p 75077
14/09/2016 88.50p 90.10p 85.96p 87.50p 23245
13/09/2016 86.50p 90.50p 84.00p 88.50p 66669
12/09/2016 89.00p 89.00p 83.00p 86.50p 72139
09/09/2016 89.00p 90.60p 87.00p 89.00p 74107
08/09/2016 84.50p 90.00p 84.50p 89.00p 61248
07/09/2016 88.00p 88.00p 75.00p 84.50p 288282
06/09/2016 87.50p 90.00p 85.00p 88.00p 24812
05/09/2016 82.50p 89.70p 82.00p 87.50p 76126
02/09/2016 82.00p 83.70p 79.67p 82.50p 97642
01/09/2016 77.50p 84.00p 77.50p 82.00p 84634
31/08/2016 80.25p 80.25p 77.00p 77.50p 34182
30/08/2016 83.00p 83.52p 79.00p 80.25p 66247
26/08/2016 83.00p 84.60p 81.00p 83.00p 27487
25/08/2016 85.00p 85.00p 81.00p 83.00p 19676
24/08/2016 85.50p 85.50p 82.60p 85.00p 96697
23/08/2016 85.50p 85.99p 84.06p 85.50p 57435
22/08/2016 86.00p 87.10p 84.18p 85.50p 28846
19/08/2016 86.00p 86.00p 84.38p 86.00p 28872
18/08/2016 84.00p 88.00p 83.00p 86.00p 98409
17/08/2016 84.00p 85.50p 83.00p 84.00p 38756
16/08/2016 86.50p 86.50p 82.22p 84.00p 106279
15/08/2016 87.50p 88.50p 85.15p 86.50p 62426
12/08/2016 89.00p 89.00p 86.52p 87.00p 32861
11/08/2016 89.50p 89.58p 87.00p 89.00p 63721
10/08/2016 88.00p 93.00p 86.20p 89.50p 99958
09/08/2016 90.50p 91.50p 86.00p 88.00p 35298
08/08/2016 92.00p 92.00p 87.95p 90.50p 22843
05/08/2016 93.00p 95.00p 91.00p 92.00p 31599
04/08/2016 92.50p 93.94p 91.78p 93.00p 41036
03/08/2016 94.00p 94.00p 91.78p 92.50p 19985
02/08/2016 94.00p 94.40p 93.00p 94.00p 29039
01/08/2016 94.00p 94.80p 92.50p 94.00p 35024
29/07/2016 92.00p 95.00p 90.30p 94.00p 125054
28/07/2016 92.00p 95.66p 90.00p 92.00p 69264

*Close Price adjusted for both dividends and splits